欧晶科技

001269
🏛️ 中国 →
26.89
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.30 27.08 26.06 26.89 2.3M
2025-09-26 26.55 26.86 26.30 26.30 1.5M
2025-09-25 27.00 27.50 26.73 26.77 2.9M
2025-09-24 26.11 27.88 25.87 27.27 3.6M
2025-09-23 26.36 26.45 25.40 26.11 2.5M
2025-09-22 26.80 26.90 26.17 26.35 1.9M
2025-09-19 26.65 27.16 26.65 26.77 2.1M
2025-09-18 27.50 27.55 26.49 26.64 4.2M
2025-09-17 27.88 28.03 27.41 27.59 2.8M
2025-09-16 27.80 28.15 27.56 27.98 2.5M
2025-09-15 28.11 28.50 27.85 27.90 2.3M
2025-09-12 28.88 28.88 27.80 28.11 4.1M
2025-09-11 28.60 28.73 28.18 28.68 3.2M
2025-09-10 28.80 28.96 28.25 28.67 3.3M
2025-09-09 29.30 29.59 28.86 29.05 4.4M
2025-09-08 29.55 29.68 29.00 29.47 7.5M
2025-09-05 27.88 29.20 27.82 29.12 7.7M
2025-09-04 27.50 29.66 27.47 28.12 6.4M
2025-09-03 28.11 28.68 27.40 27.47 3.5M
2025-09-02 28.57 28.98 27.90 28.22 4.2M
2025-09-01 28.30 28.96 28.07 28.47 3.7M
2025-08-29 28.57 28.95 28.11 28.44 3.4M
2025-08-28 28.31 28.95 27.20 28.56 4.9M
2025-08-27 29.23 29.65 28.30 28.31 5.9M
2025-08-26 29.62 29.75 29.22 29.30 4.3M
2025-08-25 29.82 30.30 29.33 29.71 6.7M
2025-08-22 29.81 30.31 29.58 29.80 6.6M
2025-08-21 29.32 30.80 29.13 30.11 10.7M
2025-08-20 30.00 30.70 29.20 29.78 9.5M
2025-08-19 29.62 30.10 29.30 29.40 8.5M
2025-08-18 30.89 30.89 29.06 29.86 16.2M
2025-08-15 26.36 29.00 26.36 29.00 8.1M
2025-08-14 27.33 27.44 26.33 26.36 4.7M
2025-08-13 27.48 27.66 27.16 27.37 3.2M
2025-08-12 27.72 27.76 27.12 27.35 4.1M
2025-08-11 27.90 27.90 27.55 27.73 4.4M
2025-08-08 27.38 27.95 27.05 27.78 7.5M
2025-08-07 27.30 27.49 27.16 27.36 3.5M
2025-08-06 27.27 27.41 26.97 27.30 3.8M
2025-08-05 26.70 27.30 26.60 27.27 5.1M
2025-08-04 26.46 26.70 26.00 26.70 3.4M
2025-08-01 26.32 27.20 26.05 26.81 6.2M
2025-07-31 26.61 27.20 25.98 26.04 4.7M
2025-07-30 26.93 27.75 26.71 26.87 6.0M
2025-07-29 26.67 27.10 26.34 27.04 4.4M
2025-07-28 26.56 26.88 26.33 26.72 2.9M
2025-07-25 27.30 27.30 26.60 26.76 4.2M
2025-07-24 26.61 27.35 26.30 27.35 6.6M
2025-07-23 27.93 28.29 26.94 27.02 9.3M
2025-07-22 27.01 28.16 26.91 27.93 10.6M
2025-07-21 26.90 27.18 26.63 27.12 5.4M
2025-07-18 27.00 27.37 26.65 26.84 6.0M
2025-07-17 28.17 28.55 27.01 27.13 9.5M
2025-07-16 27.36 27.48 26.87 27.09 5.4M
2025-07-15 28.00 28.05 27.13 27.35 6.3M
2025-07-14 28.37 28.66 27.69 27.91 6.7M
2025-07-11 29.28 29.36 28.07 28.35 12.8M
2025-07-10 29.14 31.33 29.10 29.26 17.3M
2025-07-09 29.35 31.48 29.21 29.66 21.1M
2025-07-08 26.66 29.35 26.20 29.35 11.0M
2025-07-07 25.61 27.03 25.48 26.68 8.7M
2025-07-04 28.04 28.87 25.95 26.37 14.5M
2025-07-03 30.30 30.32 27.95 28.03 22.9M
2025-07-02 25.61 28.12 25.61 28.12 15.1M
2025-07-01 27.37 27.37 25.31 25.56 14.2M
2025-06-30 23.88 25.60 23.88 25.60 2.8M
2025-06-27 23.20 23.65 23.20 23.27 1.3M
2025-06-26 23.75 23.78 23.19 23.20 1.5M
2025-06-25 23.48 23.67 23.20 23.60 1.6M
2025-06-24 23.04 23.49 22.93 23.47 2.2M
2025-06-23 21.94 22.96 21.94 22.90 2.2M
2025-06-20 22.41 23.55 22.31 22.33 3.5M
2025-06-19 22.70 23.11 22.31 22.31 1.5M
2025-06-18 22.71 22.99 22.60 22.88 1.1M
2025-06-17 23.09 23.52 22.76 22.91 1.5M
2025-06-16 22.69 23.34 22.49 23.08 2.0M
2025-06-13 23.16 23.32 22.54 22.55 2.8M
2025-06-12 23.70 23.73 23.11 23.16 3.0M
2025-06-11 23.71 24.18 23.70 23.73 2.1M
2025-06-10 24.20 24.28 23.45 23.69 3.0M
2025-06-09 23.80 24.32 23.25 24.28 4.1M
2025-06-06 23.64 24.80 23.60 24.29 5.3M
2025-06-05 23.59 24.23 23.33 23.63 2.3M
2025-06-04 23.46 23.77 23.28 23.59 1.5M
2025-06-03 23.07 23.39 23.00 23.26 1.5M
2025-05-30 23.60 23.77 23.21 23.28 1.4M
2025-05-29 23.50 23.92 23.48 23.77 1.8M
2025-05-28 24.01 24.19 23.53 23.58 1.6M
2025-05-27 24.08 24.30 23.75 24.09 2.0M
2025-05-26 23.60 24.44 23.48 24.18 2.8M
2025-05-23 23.88 24.48 23.61 23.62 2.6M
2025-05-22 24.11 24.25 23.64 23.87 2.3M
2025-05-21 24.67 24.70 23.95 24.03 2.8M
2025-05-20 24.26 24.49 24.01 24.49 3.0M
2025-05-19 24.00 24.42 23.86 24.42 3.1M
2025-05-16 23.92 24.43 23.72 24.12 3.9M
2025-05-15 24.40 24.48 23.82 23.86 4.2M
2025-05-14 24.32 24.94 24.20 24.48 8.7M
2025-05-13 22.79 24.79 22.62 24.79 3.1M
2025-05-12 22.36 22.63 22.14 22.54 1.9M
2025-05-09 22.38 22.41 21.80 22.03 1.6M
2025-05-08 21.97 22.45 21.80 22.29 2.0M
2025-05-07 22.36 22.36 21.69 21.97 2.2M
2025-05-06 21.29 21.97 21.28 21.90 2.5M
2025-04-30 21.00 21.50 21.00 21.04 1.8M
2025-04-29 20.87 21.20 20.77 20.92 1.3M
2025-04-28 20.88 21.15 20.63 20.92 1.9M
2025-04-25 21.24 21.33 21.04 21.09 1.7M
2025-04-24 21.77 21.79 21.07 21.13 2.6M
2025-04-23 22.13 22.32 21.63 21.75 2.8M
2025-04-22 22.06 22.40 21.72 22.13 2.8M
2025-04-21 21.77 22.22 21.67 22.09 2.4M
2025-04-18 22.32 22.75 21.53 21.86 3.2M
2025-04-17 22.84 22.84 22.12 22.32 3.9M
2025-04-16 22.57 23.98 22.33 22.52 5.8M
2025-04-15 23.56 24.49 23.10 23.34 6.6M
2025-04-14 25.00 25.00 23.08 23.56 10.6M
2025-04-11 22.43 23.57 22.20 23.57 5.2M
2025-04-10 19.90 21.43 19.86 21.43 4.0M
2025-04-09 19.40 19.98 18.01 19.48 6.1M
2025-04-08 20.01 21.27 20.01 20.01 6.2M
2025-04-07 22.91 23.28 22.23 22.23 1.8M
2025-04-03 25.30 25.67 24.42 24.70 5.0M
2025-04-02 26.02 26.46 25.51 25.67 5.3M
2025-04-01 25.80 26.65 25.79 26.34 7.3M
2025-03-31 26.12 27.12 25.65 25.80 11.2M
2025-03-28 23.97 26.38 23.86 26.38 4.0M
2025-03-27 24.53 24.63 23.90 23.98 2.3M
2025-03-26 24.19 25.13 23.80 24.63 3.8M
2025-03-25 23.36 25.50 23.27 24.25 4.1M
2025-03-24 24.30 24.31 23.01 23.50 2.8M
2025-03-21 24.54 24.77 24.05 24.17 1.9M
2025-03-20 24.76 25.03 24.57 24.66 1.8M
2025-03-19 25.01 25.09 24.50 24.76 2.2M
2025-03-18 24.90 25.18 24.75 25.04 2.2M
2025-03-17 24.70 25.24 24.60 24.82 2.1M
2025-03-14 24.13 24.75 23.93 24.66 2.4M
2025-03-13 24.62 24.81 24.01 24.19 1.9M
2025-03-12 25.12 25.15 24.64 24.66 2.0M
2025-03-11 24.61 25.07 24.13 25.03 3.0M
2025-03-10 24.04 24.88 23.97 24.87 3.4M
2025-03-07 24.33 24.53 23.86 24.02 1.9M
2025-03-06 23.96 24.74 23.96 24.48 2.2M
2025-03-05 24.42 24.59 23.58 23.94 2.0M
2025-03-04 24.08 24.45 23.93 24.41 1.6M
2025-03-03 24.20 24.95 24.11 24.34 2.2M
2025-02-28 25.01 25.46 24.11 24.20 2.9M
2025-02-27 25.37 25.37 24.47 25.01 2.8M
2025-02-26 24.51 25.47 24.51 25.38 3.5M
2025-02-25 24.50 24.85 24.20 24.52 2.6M
2025-02-24 24.30 24.65 24.04 24.53 2.3M
2025-02-21 23.93 24.48 23.51 24.40 2.9M
2025-02-20 24.07 24.07 23.60 23.93 1.8M
2025-02-19 23.70 24.24 23.52 24.08 1.8M
2025-02-18 24.58 24.79 23.62 23.72 2.7M
2025-02-17 23.90 25.15 23.90 24.51 3.9M
2025-02-14 23.61 24.18 23.61 23.90 1.6M
2025-02-13 24.14 24.30 23.80 23.82 1.7M
2025-02-12 24.01 24.20 23.66 24.20 1.9M
2025-02-11 24.48 24.62 23.86 24.04 1.8M
2025-02-10 24.52 24.68 24.11 24.60 2.2M
2025-02-07 23.91 24.96 23.79 24.52 3.6M
2025-02-06 23.27 23.84 22.95 23.79 1.8M
2025-02-05 22.89 23.48 22.61 23.22 1.7M
2025-01-27 23.32 23.76 22.71 22.74 1.6M
2025-01-24 22.80 23.39 22.60 23.30 2.1M
2025-01-23 23.14 23.42 22.80 22.81 1.7M
2025-01-22 23.30 23.30 22.77 22.85 1.5M
2025-01-21 24.06 24.24 23.18 23.37 2.7M
2025-01-20 24.30 24.73 24.12 24.24 1.4M
2025-01-17 24.31 24.72 24.01 24.37 1.7M
2025-01-16 24.55 25.08 24.27 24.55 2.2M
2025-01-15 24.48 25.15 24.09 24.53 2.8M
2025-01-14 23.56 24.55 23.46 24.46 2.9M
2025-01-13 22.79 23.35 22.50 23.34 1.8M
2025-01-10 24.52 24.72 23.18 23.19 2.9M
2025-01-09 24.40 25.56 24.30 24.61 2.5M
2025-01-08 25.24 25.57 24.07 24.60 2.8M
2025-01-07 25.76 25.76 24.78 25.25 3.0M
2025-01-06 24.50 26.14 22.23 25.77 4.3M
2025-01-03 27.32 27.75 24.57 24.70 5.2M
2025-01-02 28.30 28.72 27.03 27.22 4.1M